Tập đoàn Bảo Việt (bvh)

69
1.20
(1.77%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		8 13.38% 30,141,900 195,100 20.8
56.80
76
69
2 tháng
(2025-11-28) 		15.70 30.13% 40,573,000 -814,100 -32.7
51.50
76
69
3 tháng
(2025-10-29) 		18.55 37.65% 51,113,400 -1,479,700 -68.8
49.25
76
69
6 tháng
(2025-07-31) 		19.48 40.31% 91,527,700 -3,093,731 -150.3
46.21
76
69
12 tháng
(2025-02-03) 		17.96 36.03% 169,270,800 2,225,602 84.3
38.36
76
69
24 tháng
(2024-02-07) 		28.30 71.66% 319,141,000 1,718,528 54.4
36.91
76
69
36 tháng
(2023-02-13) 		22.41 49.36% 450,796,500 -2,034,353 -111.4
36.41
76
69
60 tháng
(2021-02-22) 		14.92 28.21% 1,024,385,800 -7,188,314 -500.6
36.41
76
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
21.00
 603,080 20.03 21.00 20.42 549,360 3,770 17.4
12/01/2010
20.03
 152,270 20.42 20.49 20.03 134,390 20,440 3.6
11/01/2010
20.42
 99,820 20.42 20.68 19.90 67,390 330 2.1
08/01/2010
20.42
 257,750 20.36 20.94 20.36 196,340 0 6.2
07/01/2010
20.36
 101,420 20.68 20.68 20.10 79,380 500 2.5
06/01/2010
20.68
 203,390 20.75 20.75 19.97 143,710 76,000 2.2
05/01/2010
20.75
 200,100 20.62 21.39 20.55 125,850 38,000 2.8
04/01/2010
20.62
 142,420 19.84 20.68 19.45 60,970 57,000 0.1
31/12/2009
19.84
 52,360 20.81 21.39 19.84 100 0 0
30/12/2009
20.81
 297,880 19.84 20.81 19.19 23,090 38,000 0
29/12/2009
19.84
 298,440 19.45 20.10 18.80 96,320 57,930 0
28/12/2009
19.45
 199,160 20.36 20.36 19.38 95,600 19,050 0
25/12/2009
20.36
 264,560 20.16 20.87 20.29 152,280 114,000 0
24/12/2009
20.16
 282,910 19.25 20.16 18.87 104,310 76,040 0
23/12/2009
19.25
 312,520 18.80 19.25 18.41 193,380 76,180 0
22/12/2009
18.80
 322,200 18.61 19.06 17.83 196,880 19,100 0
21/12/2009
18.61
 123,850 17.76 18.61 18.28 54,800 19,900 0
18/12/2009
17.76
 203,780 16.92 17.76 17.05 141,500 1,000 0
17/12/2009
16.92
 354,550 16.86 16.99 16.53 316,110 2,840 0
16/12/2009
16.86
 560,080 16.21 16.86 16.01 379,090 175,000 0
15/12/2009
16.21
 305,930 15.49 16.21 15.49 180,210 76,910 0
14/12/2009
15.49
 157,210 14.78 15.49 14.59 75,160 40,480 0
11/12/2009
14.78
 162,110 15.56 15.56 14.78 104,130 13,440 0
10/12/2009
15.56
 96,910 16.08 16.21 15.56 30,510 20,650 0
09/12/2009
16.08
 150,780 16.92 16.92 16.08 63,810 20,000 0
08/12/2009
16.92
 105,740 17.44 17.44 16.92 44,000 45,200 0
07/12/2009
17.44
 150,320 17.63 17.63 17.18 25,430 85,500 0
04/12/2009
17.63
 76,580 17.83 18.15 17.50 28,850 46,970 0
03/12/2009
17.83
 110,660 17.89 18.74 17.18 59,910 42,500 0
02/12/2009
17.89
 195,880 18.35 18.41 17.89 139,510 41,000 0
01/12/2009
18.35
 187,720 17.50 18.35 17.50 62,900 4,730 0
30/11/2009
17.50
 81,100 17.37 17.83 17.18 1,410 300 0
27/11/2009
17.37
 155,060 17.37 18.22 16.53 17,940 0 0
26/11/2009
17.37
 68,230 18.28 18.28 17.37 22,010 4,000 0
25/11/2009
18.28
 122,030 19.19 19.19 18.28 42,230 0 0
24/11/2009
19.19
 245,140 19.32 19.45 18.54 63,460 70,310 0
23/11/2009
19.32
 192,660 20.29 20.36 19.32 3,100 120,000 0
20/11/2009
20.29
 193,150 20.23 20.42 19.90 75,850 108,500 0
19/11/2009
20.23
 223,730 20.75 20.75 19.84 82,300 162,000 0
18/11/2009
20.75
 340,860 19.84 20.75 19.90 209,260 125,000 0
17/11/2009
19.84
 239,310 20.03 20.10 19.32 160,440 159,840 0
16/11/2009
20.03
 200,240 20.36 20.42 19.71 83,280 160,440 0
13/11/2009
20.36
 229,150 20.62 20.62 19.77 104,470 129,120 0
12/11/2009
20.62
 217,620 20.42 20.87 20.42 84,750 103,000 0
11/11/2009
20.42
 211,200 20.23 20.75 20.23 150,690 146,000 0
10/11/2009
20.23
 338,110 20.94 20.94 19.97 141,400 205,000 0
09/11/2009
20.94
 360,940 22.04 22.04 20.94 175,860 227,000 0
06/11/2009
22.04
 237,390 21.91 22.63 21.78 162,110 125,000 0
05/11/2009
21.91
 221,340 21.72 22.43 21.72 78,730 115,000 0
04/11/2009
21.72
 238,860 21.72 22.30 21.07 112,260 93,000 0
03/11/2009
21.72
 299,980 22.50 22.50 21.59 167,750 151,000 0
02/11/2009
22.50
 525,040 23.66 23.66 22.50 366,400 185,000 0
30/10/2009
23.66
 612,190 22.88 23.99 23.34 434,710 361,000 0
29/10/2009
22.88
 393,430 24.05 24.05 22.88 169,380 61,000 0
28/10/2009
24.05
 581,180 23.73 24.05 23.79 327,430 86,000 0
27/10/2009
23.73
 507,320 24.96 24.96 23.73 71,420 64,000 0
26/10/2009
24.96
 1,433,120 23.79 24.96 24.64 180,460 176,270 0
23/10/2009
23.79
 355,990 22.69 23.79 23.79 1,200 64,200 0
22/10/2009
22.69
 324,820 22.37 22.69 22.56 139,610 79,500 0
21/10/2009
22.37
 503,150 22.56 23.08 22.37 41,970 283,030 0
20/10/2009
22.56
 241,200 22.63 22.95 22.56 54,960 61,000 0
19/10/2009
22.63
 245,590 22.69 22.69 22.50 111,680 72,030 0
16/10/2009
22.69
 302,880 23.08 23.08 22.69 17,430 100,000 0
15/10/2009
23.08
 343,180 23.01 23.66 22.82 82,010 92,000 0
14/10/2009
23.01
 351,080 22.69 23.08 22.69 117,440 92,000 0
13/10/2009
22.69
 256,480 23.08 23.08 22.56 33,230 93,020 0
12/10/2009
23.08
 277,940 22.82 23.27 22.82 139,780 86,540 0
09/10/2009
22.82
 201,850 22.69 23.21 22.69 93,920 83,000 0
08/10/2009
22.69
 192,390 22.56 22.69 22.30 113,140 92,540 0
07/10/2009
22.56
 211,180 21.98 22.82 22.37 1,120 95,770 0
06/10/2009
21.98
 126,460 21.85 22.56 21.78 1,860 48,090 0
05/10/2009
21.85
 243,110 22.43 22.95 21.72 11,770 77,180 0
02/10/2009
22.43
 327,430 23.60 23.60 22.43 2,700 88,000 0
01/10/2009
23.60
 160,910 24.76 24.76 23.60 800 70,030 0
30/09/2009
24.76
 610,700 23.86 24.76 23.21 132,670 148,500 0
29/09/2009
23.86
 350,860 23.40 23.86 23.21 1,170 115,500 0
28/09/2009
23.40
 282,320 23.86 23.86 23.34 9,760 138,260 0
25/09/2009
23.86
 302,150 23.73 23.99 23.40 85,590 207,000 0
24/09/2009
23.73
 201,860 24.05 24.05 23.73 36,860 81,200 0
23/09/2009
24.05
 215,620 24.25 24.51 24.05 18,160 58,010 0
22/09/2009
24.25
 180,370 24.89 24.89 23.99 39,540 62,600 0
21/09/2009
24.89
 507,520 24.31 24.89 24.51 391,930 50,000 0
18/09/2009
24.31
 343,040 23.92 24.31 23.73 207,480 66,530 0
17/09/2009
23.92
 236,600 24.18 24.57 23.92 59,030 85,470 0
16/09/2009
24.18
 371,520 23.79 24.31 23.79 76,150 36,000 0
15/09/2009
23.79
 210,260 23.99 24.05 23.73 76,990 67,750 0
14/09/2009
23.99
 248,530 23.73 24.31 23.66 73,830 57,000 0
11/09/2009
23.73
 274,600 23.73 23.99 23.66 6,260 30,000 0
10/09/2009
23.73
 265,780 23.99 23.99 23.73 400 20,450 0
09/09/2009
23.99
 375,160 24.57 24.64 23.99 69,960 127,580 0
08/09/2009
24.57
 271,580 24.05 24.64 24.25 2,290 20,000 0
07/09/2009
24.05
 898,220 25.28 25.28 24.05 22,450 17,000 0
04/09/2009
25.28
 264,790 25.35 25.80 25.28 22,200 0 0
03/09/2009
25.35
 753,910 26.39 26.39 25.15 91,690 604,300 0
02/09/2009
26.39
 0 26.39 26.39 26.39 0 0 0
01/09/2009
26.39
 279,830 26.52 26.52 26.13 109,360 1,020 0
31/08/2009
26.52
 322,850 26.32 26.90 26.06 2,490 0 0
28/08/2009
26.32
 354,410 25.93 26.45 26.06 61,100 146,810 0
27/08/2009
25.93
 637,930 26.77 26.77 25.93 600 425,440 0
26/08/2009
26.77
 344,830 27.68 27.88 26.58 105,420 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |